vipg
01e5dc9b82
- 通过 Tushare HTTP API 获取活跃合约列表和日线行情 - 数据按品种分文件夹存储为 CSV - 添加 README 项目说明和字段文档 Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
13 KiB
13 KiB
| 1 | ts_code | trade_date | pre_close | pre_settle | open | high | low | close | settle | change1 | change2 | vol | amount | oi | oi_chg | delv_settle |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | FG2701.ZCE | 20260119 | 1255.0 | 1230.0 | 1267.0 | 1230.0 | 1234.0 | 1253.0 | -21.0 | -2.0 | 888.0 | 2226.03 | 512.0 | |||
| 3 | FG2701.ZCE | 20260120 | 1234.0 | 1253.0 | 1232.0 | 1238.0 | 1221.0 | 1222.0 | 1230.0 | -31.0 | -23.0 | 497.0 | 1222.59 | 706.0 | 194.0 | |
| 4 | FG2701.ZCE | 20260121 | 1222.0 | 1230.0 | 1222.0 | 1222.0 | 1199.0 | 1200.0 | 1213.0 | -30.0 | -17.0 | 543.0 | 1316.87 | 832.0 | 126.0 | |
| 5 | FG2701.ZCE | 20260122 | 1200.0 | 1213.0 | 1200.0 | 1216.0 | 1196.0 | 1213.0 | 1208.0 | 0.0 | -5.0 | 577.0 | 1393.72 | 1037.0 | 205.0 | |
| 6 | FG2701.ZCE | 20260123 | 1213.0 | 1208.0 | 1212.0 | 1229.0 | 1212.0 | 1225.0 | 1220.0 | 17.0 | 12.0 | 540.0 | 1317.17 | 1038.0 | 1.0 | |
| 7 | FG2701.ZCE | 20260126 | 1225.0 | 1220.0 | 1222.0 | 1242.0 | 1218.0 | 1241.0 | 1232.0 | 21.0 | 12.0 | 692.0 | 1704.97 | 1232.0 | 194.0 | |
| 8 | FG2701.ZCE | 20260127 | 1241.0 | 1232.0 | 1238.0 | 1241.0 | 1222.0 | 1224.0 | 1229.0 | -8.0 | -3.0 | 413.0 | 1015.19 | 1290.0 | 58.0 | |
| 9 | FG2701.ZCE | 20260128 | 1224.0 | 1229.0 | 1220.0 | 1232.0 | 1215.0 | 1227.0 | 1226.0 | -2.0 | -3.0 | 641.0 | 1571.93 | 1361.0 | 71.0 | |
| 10 | FG2701.ZCE | 20260129 | 1227.0 | 1226.0 | 1227.0 | 1239.0 | 1222.0 | 1235.0 | 1231.0 | 9.0 | 5.0 | 795.0 | 1957.97 | 1574.0 | 213.0 | |
| 11 | FG2701.ZCE | 20260130 | 1235.0 | 1231.0 | 1235.0 | 1247.0 | 1220.0 | 1224.0 | 1232.0 | -7.0 | 1.0 | 875.0 | 2155.97 | 1469.0 | -105.0 | |
| 12 | FG2701.ZCE | 20260202 | 1224.0 | 1232.0 | 1221.0 | 1242.0 | 1215.0 | 1223.0 | 1231.0 | -9.0 | -1.0 | 1336.0 | 3289.3 | 1653.0 | 184.0 | |
| 13 | FG2701.ZCE | 20260203 | 1223.0 | 1231.0 | 1228.0 | 1240.0 | 1221.0 | 1230.0 | 1231.0 | -1.0 | 0.0 | 738.0 | 1817.26 | 1811.0 | 158.0 | |
| 14 | FG2701.ZCE | 20260204 | 1230.0 | 1231.0 | 1240.0 | 1268.0 | 1240.0 | 1263.0 | 1255.0 | 32.0 | 24.0 | 2113.0 | 5304.61 | 2854.0 | 1043.0 | |
| 15 | FG2701.ZCE | 20260205 | 1263.0 | 1255.0 | 1258.0 | 1263.0 | 1244.0 | 1246.0 | 1251.0 | -9.0 | -4.0 | 989.0 | 2474.15 | 2778.0 | -76.0 | |
| 16 | FG2701.ZCE | 20260206 | 1246.0 | 1251.0 | 1245.0 | 1245.0 | 1231.0 | 1234.0 | 1236.0 | -17.0 | -15.0 | 614.0 | 1518.37 | 2717.0 | -61.0 | |
| 17 | FG2701.ZCE | 20260209 | 1234.0 | 1236.0 | 1231.0 | 1246.0 | 1222.0 | 1233.0 | 1232.0 | -3.0 | -4.0 | 828.0 | 2040.49 | 2847.0 | 130.0 | |
| 18 | FG2701.ZCE | 20260210 | 1233.0 | 1232.0 | 1235.0 | 1240.0 | 1223.0 | 1224.0 | 1229.0 | -8.0 | -3.0 | 640.0 | 1572.57 | 2963.0 | 116.0 | |
| 19 | FG2701.ZCE | 20260211 | 1224.0 | 1229.0 | 1224.0 | 1234.0 | 1218.0 | 1226.0 | 1226.0 | -3.0 | -3.0 | 386.0 | 946.12 | 3014.0 | 51.0 | |
| 20 | FG2701.ZCE | 20260212 | 1226.0 | 1226.0 | 1225.0 | 1233.0 | 1220.0 | 1222.0 | 1225.0 | -4.0 | -1.0 | 637.0 | 1560.48 | 2930.0 | -84.0 | |
| 21 | FG2701.ZCE | 20260213 | 1222.0 | 1225.0 | 1220.0 | 1225.0 | 1203.0 | 1203.0 | 1216.0 | -22.0 | -9.0 | 669.0 | 1626.93 | 2875.0 | -55.0 | |
| 22 | FG2701.ZCE | 20260224 | 1203.0 | 1216.0 | 1203.0 | 1220.0 | 1195.0 | 1209.0 | 1207.0 | -7.0 | -9.0 | 585.0 | 1412.16 | 3043.0 | 168.0 | |
| 23 | FG2701.ZCE | 20260225 | 1209.0 | 1207.0 | 1209.0 | 1227.0 | 1205.0 | 1222.0 | 1220.0 | 15.0 | 13.0 | 943.0 | 2301.57 | 3317.0 | 274.0 | |
| 24 | FG2701.ZCE | 20260226 | 1222.0 | 1220.0 | 1221.0 | 1222.0 | 1210.0 | 1217.0 | 1215.0 | -3.0 | -5.0 | 823.0 | 2000.22 | 3406.0 | 89.0 | |
| 25 | FG2701.ZCE | 20260227 | 1217.0 | 1215.0 | 1220.0 | 1227.0 | 1209.0 | 1227.0 | 1215.0 | 12.0 | 0.0 | 1030.0 | 2503.02 | 3740.0 | 334.0 | |
| 26 | FG2701.ZCE | 20260302 | 1227.0 | 1215.0 | 1226.0 | 1241.0 | 1210.0 | 1216.0 | 1223.0 | 1.0 | 8.0 | 2004.0 | 4900.13 | 4117.0 | 377.0 | |
| 27 | FG2701.ZCE | 20260303 | 1216.0 | 1223.0 | 1215.0 | 1236.0 | 1204.0 | 1236.0 | 1219.0 | 13.0 | -4.0 | 2591.0 | 6316.03 | 5207.0 | 1090.0 | |
| 28 | FG2701.ZCE | 20260304 | 1236.0 | 1219.0 | 1238.0 | 1238.0 | 1220.0 | 1221.0 | 1230.0 | 2.0 | 11.0 | 1447.0 | 3559.89 | 5183.0 | -24.0 | |
| 29 | FG2701.ZCE | 20260305 | 1221.0 | 1230.0 | 1224.0 | 1238.0 | 1218.0 | 1226.0 | 1227.0 | -4.0 | -3.0 | 1785.0 | 4379.35 | 4846.0 | -337.0 | |
| 30 | FG2701.ZCE | 20260306 | 1226.0 | 1227.0 | 1229.0 | 1258.0 | 1227.0 | 1255.0 | 1238.0 | 28.0 | 11.0 | 2717.0 | 6729.69 | 4578.0 | -268.0 | |
| 31 | FG2701.ZCE | 20260309 | 1255.0 | 1238.0 | 1258.0 | 1330.0 | 1255.0 | 1280.0 | 1295.0 | 42.0 | 57.0 | 5814.0 | 15061.85 | 4471.0 | -107.0 | |
| 32 | FG2701.ZCE | 20260310 | 1280.0 | 1295.0 | 1271.0 | 1285.0 | 1246.0 | 1260.0 | 1263.0 | -35.0 | -32.0 | 2835.0 | 7161.94 | 4663.0 | 192.0 | |
| 33 | FG2701.ZCE | 20260311 | 1260.0 | 1263.0 | 1266.0 | 1288.0 | 1256.0 | 1283.0 | 1273.0 | 20.0 | 10.0 | 1812.0 | 4612.0 | 4987.0 | 324.0 | |
| 34 | FG2701.ZCE | 20260312 | 1283.0 | 1273.0 | 1288.0 | 1315.0 | 1284.0 | 1286.0 | 1295.0 | 13.0 | 22.0 | 2849.0 | 7381.5 | 5223.0 | 236.0 | |
| 35 | FG2701.ZCE | 20260313 | 1286.0 | 1295.0 | 1280.0 | 1312.0 | 1280.0 | 1302.0 | 1302.0 | 7.0 | 7.0 | 2298.0 | 5984.39 | 5673.0 | 450.0 | |
| 36 | FG2701.ZCE | 20260316 | 1302.0 | 1302.0 | 1299.0 | 1309.0 | 1280.0 | 1294.0 | 1300.0 | -8.0 | -2.0 | 2699.0 | 7018.49 | 6353.0 | 680.0 | |
| 37 | FG2701.ZCE | 20260317 | 1294.0 | 1300.0 | 1290.0 | 1296.0 | 1276.0 | 1285.0 | 1285.0 | -15.0 | -15.0 | 2089.0 | 5369.3 | 6357.0 | 4.0 | |
| 38 | FG2701.ZCE | 20260318 | 1285.0 | 1285.0 | 1284.0 | 1292.0 | 1257.0 | 1258.0 | 1269.0 | -27.0 | -16.0 | 2651.0 | 6728.22 | 6593.0 | 236.0 | |
| 39 | FG2701.ZCE | 20260319 | 1258.0 | 1269.0 | 1269.0 | 1274.0 | 1248.0 | 1258.0 | 1259.0 | -11.0 | -10.0 | 2242.0 | 5643.78 | 6571.0 | -22.0 | |
| 40 | FG2701.ZCE | 20260320 | 1258.0 | 1259.0 | 1256.0 | 1260.0 | 1247.0 | 1247.0 | 1252.0 | -12.0 | -7.0 | 1802.0 | 4513.98 | 6822.0 | 251.0 | |
| 41 | FG2701.ZCE | 20260323 | 1247.0 | 1252.0 | 1250.0 | 1304.0 | 1235.0 | 1296.0 | 1280.0 | 44.0 | 28.0 | 5599.0 | 14338.08 | 6847.0 | 25.0 | |
| 42 | FG2701.ZCE | 20260324 | 1296.0 | 1280.0 | 1285.0 | 1303.0 | 1270.0 | 1296.0 | 1293.0 | 16.0 | 13.0 | 9513.0 | 24595.88 | 11816.0 | 4969.0 | |
| 43 | FG2701.ZCE | 20260325 | 1296.0 | 1293.0 | 1292.0 | 1308.0 | 1284.0 | 1291.0 | 1297.0 | -2.0 | 4.0 | 6332.0 | 16424.04 | 14342.0 | 2526.0 | |
| 44 | FG2701.ZCE | 20260326 | 1291.0 | 1297.0 | 1293.0 | 1293.0 | 1271.0 | 1277.0 | 1281.0 | -20.0 | -16.0 | 4557.0 | 11670.76 | 15450.0 | 1108.0 | |
| 45 | FG2701.ZCE | 20260327 | 1277.0 | 1281.0 | 1282.0 | 1284.0 | 1270.0 | 1273.0 | 1275.0 | -8.0 | -6.0 | 3067.0 | 7821.13 | 15881.0 | 431.0 | |
| 46 | FG2701.ZCE | 20260330 | 1273.0 | 1275.0 | 1277.0 | 1280.0 | 1265.0 | 1266.0 | 1271.0 | -9.0 | -4.0 | 3209.0 | 8158.68 | 16073.0 | 192.0 | |
| 47 | FG2701.ZCE | 20260331 | 1266.0 | 1271.0 | 1264.0 | 1266.0 | 1238.0 | 1239.0 | 1251.0 | -32.0 | -20.0 | 3254.0 | 8140.09 | 16823.0 | 750.0 | |
| 48 | FG2701.ZCE | 20260401 | 1239.0 | 1251.0 | 1236.0 | 1240.0 | 1211.0 | 1212.0 | 1220.0 | -39.0 | -31.0 | 5707.0 | 13929.65 | 17235.0 | 412.0 | |
| 49 | FG2701.ZCE | 20260402 | 1212.0 | 1220.0 | 1215.0 | 1226.0 | 1211.0 | 1220.0 | 1217.0 | 0.0 | -3.0 | 4057.0 | 9877.62 | 18466.0 | 1231.0 | |
| 50 | FG2701.ZCE | 20260403 | 1220.0 | 1217.0 | 1224.0 | 1225.0 | 1205.0 | 1206.0 | 1212.0 | -11.0 | -5.0 | 3483.0 | 8441.6 | 19228.0 | 762.0 | |
| 51 | FG2701.ZCE | 20260407 | 1206.0 | 1212.0 | 1206.0 | 1212.0 | 1178.0 | 1184.0 | 1195.0 | -28.0 | -17.0 | 5016.0 | 11985.52 | 20783.0 | 1555.0 | |
| 52 | FG2701.ZCE | 20260408 | 1184.0 | 1195.0 | 1184.0 | 1192.0 | 1172.0 | 1177.0 | 1183.0 | -18.0 | -12.0 | 6262.0 | 14816.78 | 22594.0 | 1811.0 | |
| 53 | FG2701.ZCE | 20260409 | 1177.0 | 1183.0 | 1172.0 | 1182.0 | 1162.0 | 1162.0 | 1175.0 | -21.0 | -8.0 | 5872.0 | 13800.33 | 23658.0 | 1064.0 | |
| 54 | FG2701.ZCE | 20260410 | 1162.0 | 1175.0 | 1163.0 | 1172.0 | 1152.0 | 1155.0 | 1162.0 | -20.0 | -13.0 | 9297.0 | 21605.5 | 27992.0 | 4334.0 | |
| 55 | FG2701.ZCE | 20260413 | 1155.0 | 1162.0 | 1153.0 | 1160.0 | 1144.0 | 1147.0 | 1152.0 | -15.0 | -10.0 | 5827.0 | 13419.74 | 30292.0 | 2300.0 | |
| 56 | FG2701.ZCE | 20260414 | 1147.0 | 1152.0 | 1145.0 | 1158.0 | 1145.0 | 1153.0 | 1153.0 | 1.0 | 1.0 | 5082.0 | 11723.3 | 32634.0 | 2342.0 | |
| 57 | FG2701.ZCE | 20260415 | 1153.0 | 1153.0 | 1153.0 | 1161.0 | 1149.0 | 1155.0 | 1154.0 | 2.0 | 1.0 | 6557.0 | 15135.5 | 35092.0 | 2458.0 | |
| 58 | FG2701.ZCE | 20260416 | 1155.0 | 1154.0 | 1159.0 | 1159.0 | 1136.0 | 1145.0 | 1145.0 | -9.0 | -9.0 | 10074.0 | 23076.29 | 39845.0 | 4753.0 | |
| 59 | FG2701.ZCE | 20260417 | 1145.0 | 1145.0 | 1142.0 | 1165.0 | 1131.0 | 1155.0 | 1148.0 | 10.0 | 3.0 | 16233.0 | 37270.81 | 43463.0 | 3618.0 | |
| 60 | FG2701.ZCE | 20260420 | 1155.0 | 1148.0 | 1152.0 | 1170.0 | 1152.0 | 1167.0 | 1162.0 | 19.0 | 14.0 | 11434.0 | 26563.71 | 44603.0 | 1140.0 | |
| 61 | FG2701.ZCE | 20260421 | 1167.0 | 1162.0 | 1164.0 | 1172.0 | 1154.0 | 1162.0 | 1165.0 | 0.0 | 3.0 | 10074.0 | 23466.46 | 46872.0 | 2269.0 | |
| 62 | FG2701.ZCE | 20260422 | 1162.0 | 1165.0 | 1161.0 | 1172.0 | 1156.0 | 1172.0 | 1165.0 | 7.0 | 0.0 | 5915.0 | 13785.84 | 48142.0 | 1270.0 | |
| 63 | FG2701.ZCE | 20260423 | 1172.0 | 1165.0 | 1175.0 | 1187.0 | 1168.0 | 1170.0 | 1177.0 | 5.0 | 12.0 | 12194.0 | 28708.57 | 49829.0 | 1687.0 | |
| 64 | FG2701.ZCE | 20260424 | 1170.0 | 1177.0 | 1172.0 | 1177.0 | 1161.0 | 1166.0 | 1169.0 | -11.0 | -8.0 | 8240.0 | 19261.22 | 51093.0 | 1264.0 | |
| 65 | FG2701.ZCE | 20260427 | 1166.0 | 1169.0 | 1164.0 | 1175.0 | 1159.0 | 1161.0 | 1164.0 | -8.0 | -5.0 | 7627.0 | 17762.33 | 53100.0 | 2007.0 | |
| 66 | FG2701.ZCE | 20260428 | 1161.0 | 1164.0 | 1162.0 | 1165.0 | 1130.0 | 1134.0 | 1143.0 | -30.0 | -21.0 | 14572.0 | 33306.66 | 56951.0 | 3851.0 | |
| 67 | FG2701.ZCE | 20260429 | 1134.0 | 1143.0 | 1136.0 | 1137.0 | 1124.0 | 1127.0 | 1131.0 | -16.0 | -12.0 | 11117.0 | 25145.82 | 60067.0 | 3116.0 | |
| 68 | FG2701.ZCE | 20260430 | 1127.0 | 1131.0 | 1128.0 | 1146.0 | 1117.0 | 1143.0 | 1133.0 | 12.0 | 2.0 | 16757.0 | 37954.94 | 61391.0 | 1324.0 | |
| 69 | FG2701.ZCE | 20260506 | 1143.0 | 1133.0 | 1145.0 | 1165.0 | 1141.0 | 1162.0 | 1157.0 | 29.0 | 24.0 | 14761.0 | 34157.93 | 65378.0 | 3987.0 | |
| 70 | FG2701.ZCE | 20260507 | 1162.0 | 1157.0 | 1160.0 | 1177.0 | 1155.0 | 1170.0 | 1165.0 | 13.0 | 8.0 | 16373.0 | 38163.83 | 67601.0 | 2223.0 | |
| 71 | FG2701.ZCE | 20260508 | 1170.0 | 1165.0 | 1167.0 | 1171.0 | 1147.0 | 1150.0 | 1161.0 | -15.0 | -4.0 | 15771.0 | 36616.34 | 70427.0 | 2826.0 | |
| 72 | FG2701.ZCE | 20260511 | 1150.0 | 1161.0 | 1152.0 | 1169.0 | 1146.0 | 1165.0 | 1159.0 | 4.0 | -2.0 | 14503.0 | 33604.75 | 73478.0 | 3051.0 | |
| 73 | FG2701.ZCE | 20260512 | 1165.0 | 1159.0 | 1166.0 | 1168.0 | 1153.0 | 1155.0 | 1160.0 | -4.0 | 1.0 | 26431.0 | 61309.63 | 78899.0 | 5421.0 | |
| 74 | FG2701.ZCE | 20260513 | 1155.0 | 1160.0 | 1156.0 | 1172.0 | 1149.0 | 1167.0 | 1164.0 | 7.0 | 4.0 | 22596.0 | 52603.62 | 88950.0 | 10051.0 | |
| 75 | FG2701.ZCE | 20260514 | 1167.0 | 1164.0 | 1168.0 | 1168.0 | 1148.0 | 1155.0 | 1156.0 | -9.0 | -8.0 | 20263.0 | 46861.22 | 91875.0 | 2925.0 | |
| 76 | FG2701.ZCE | 20260515 | 1155.0 | 1156.0 | 1156.0 | 1157.0 | 1132.0 | 1134.0 | 1146.0 | -22.0 | -10.0 | 14709.0 | 33700.36 | 93958.0 | 2083.0 | |
| 77 | FG2701.ZCE | 20260518 | 1134.0 | 1146.0 | 1135.0 | 1145.0 | 1122.0 | 1137.0 | 1136.0 | -9.0 | -10.0 | 14523.0 | 32993.62 | 95814.0 | 1856.0 | |
| 78 | FG2701.ZCE | 20260519 | 1137.0 | 1136.0 | 1137.0 | 1140.0 | 1120.0 | 1121.0 | 1127.0 | -15.0 | -9.0 | 14239.0 | 32093.55 | 98785.0 | 2971.0 | |
| 79 | FG2701.ZCE | 20260520 | 1121.0 | 1127.0 | 1125.0 | 1125.0 | 1103.0 | 1108.0 | 1114.0 | -19.0 | -13.0 | 18640.0 | 41513.56 | 100484.0 | 1699.0 | |
| 80 | FG2701.ZCE | 20260521 | 1108.0 | 1114.0 | 1107.0 | 1130.0 | 1106.0 | 1121.0 | 1122.0 | 7.0 | 8.0 | 27441.0 | 61574.88 | 109755.0 | 9271.0 | |
| 81 | FG2701.ZCE | 20260522 | 1121.0 | 1122.0 | 1121.0 | 1126.0 | 1109.0 | 1114.0 | 1118.0 | -8.0 | -4.0 | 12202.0 | 27276.95 | 110700.0 | 945.0 | |
| 82 | FG2701.ZCE | 20260525 | 1114.0 | 1118.0 | 1115.0 | 1152.0 | 1109.0 | 1136.0 | 1132.0 | 18.0 | 14.0 | 33779.0 | 76455.97 | 121566.0 | 10866.0 | |
| 83 | FG2701.ZCE | 20260526 | 1136.0 | 1132.0 | 1135.0 | 1137.0 | 1113.0 | 1118.0 | 1120.0 | -14.0 | -12.0 | 15685.0 | 35126.53 | 121922.0 | 356.0 | |
| 84 | FG2701.ZCE | 20260527 | 1118.0 | 1120.0 | 1119.0 | 1132.0 | 1116.0 | 1128.0 | 1126.0 | 8.0 | 6.0 | 19127.0 | 43081.61 | 123532.0 | 1610.0 | |
| 85 | FG2701.ZCE | 20260528 | 1128.0 | 1126.0 | 1126.0 | 1135.0 | 1124.0 | 1132.0 | 1131.0 | 6.0 | 5.0 | 25690.0 | 58099.46 | 129660.0 | 6128.0 | |
| 86 | FG2701.ZCE | 20260529 | 1132.0 | 1131.0 | 1130.0 | 1150.0 | 1129.0 | 1147.0 | 1139.0 | 16.0 | 8.0 | 35408.0 | 80677.03 | 138921.0 | 9261.0 | |
| 87 | FG2701.ZCE | 20260601 | 1147.0 | 1139.0 | 1149.0 | 1154.0 | 1139.0 | 1150.0 | 1148.0 | 11.0 | 9.0 | 28403.0 | 65201.87 | 143891.0 | 4970.0 | |
| 88 | FG2701.ZCE | 20260602 | 1150.0 | 1148.0 | 1153.0 | 1153.0 | 1131.0 | 1136.0 | 1139.0 | -12.0 | -9.0 | 14235.0 | 32440.64 | 144941.0 | 1050.0 | |
| 89 | FG2701.ZCE | 20260603 | 1136.0 | 1139.0 | 1134.0 | 1146.0 | 1134.0 | 1142.0 | 1140.0 | 3.0 | 1.0 | 12898.0 | 29416.43 | 147830.0 | 2889.0 | |
| 90 | FG2701.ZCE | 20260604 | 1142.0 | 1140.0 | 1140.0 | 1145.0 | 1116.0 | 1122.0 | 1127.0 | -18.0 | -13.0 | 30664.0 | 69136.46 | 151140.0 | 3310.0 | |
| 91 | FG2701.ZCE | 20260605 | 1122.0 | 1127.0 | 1120.0 | 1124.0 | 1098.0 | 1102.0 | 1108.0 | -25.0 | -19.0 | 45586.0 | 101029.41 | 153207.0 | 2067.0 | |
| 92 | FG2701.ZCE | 20260608 | 1102.0 | 1108.0 | 1099.0 | 1105.0 | 1092.0 | 1098.0 | 1098.0 | -10.0 | -10.0 | 39076.0 | 85810.26 | 159723.0 | 6516.0 | |
| 93 | FG2701.ZCE | 20260609 | 1098.0 | 1098.0 | 1095.0 | 1098.0 | 1085.0 | 1086.0 | 1091.0 | -12.0 | -7.0 | 25210.0 | 54992.23 | 164146.0 | 4423.0 | |
| 94 | FG2701.ZCE | 20260610 | 1086.0 | 1091.0 | 1085.0 | 1089.0 | 1073.0 | 1077.0 | 1081.0 | -14.0 | -10.0 | 37924.0 | 81989.11 | 171264.0 | 7118.0 | |
| 95 | FG2701.ZCE | 20260611 | 1077.0 | 1081.0 | 1078.0 | 1084.0 | 1069.0 | 1080.0 | 1077.0 | -1.0 | -4.0 | 55577.0 | 119729.71 | 177216.0 | 5952.0 | |
| 96 | FG2701.ZCE | 20260612 | 1080.0 | 1077.0 | 1079.0 | 1083.0 | 1071.0 | 1072.0 | 1077.0 | -5.0 | 0.0 | 32135.0 | 69233.85 | 180450.0 | 3234.0 | |
| 97 | FG2701.ZCE | 20260615 | 1072.0 | 1077.0 | 1075.0 | 1109.0 | 1074.0 | 1105.0 | 1094.0 | 28.0 | 17.0 | 102783.0 | 224820.22 | 195820.0 | 15370.0 | |
| 98 | FG2701.ZCE | 20260616 | 1105.0 | 1094.0 | 1105.0 | 1113.0 | 1092.0 | 1096.0 | 1101.0 | 2.0 | 7.0 | 58998.0 | 129872.32 | 194585.0 | -1235.0 | |
| 99 | FG2701.ZCE | 20260617 | 1096.0 | 1101.0 | 1094.0 | 1106.0 | 1088.0 | 1090.0 | 1098.0 | -11.0 | -3.0 | 33778.0 | 74143.34 | 197126.0 | 2541.0 | |
| 100 | FG2701.ZCE | 20260618 | 1090.0 | 1098.0 | 1093.0 | 1093.0 | 1067.0 | 1069.0 | 1079.0 | -29.0 | -19.0 | 55982.0 | 120794.96 | 202924.0 | 5798.0 | |
| 101 | FG2701.ZCE | 20260622 | 1069.0 | 1079.0 | 1070.0 | 1076.0 | 1067.0 | 1073.0 | 1072.0 | -6.0 | -7.0 | 28500.0 | 61080.66 | 208631.0 | 5707.0 | |
| 102 | FG2701.ZCE | 20260623 | 1073.0 | 1072.0 | 1071.0 | 1073.0 | 1056.0 | 1061.0 | 1063.0 | -11.0 | -9.0 | 50530.0 | 107473.65 | 215552.0 | 6921.0 | |
| 103 | FG2701.ZCE | 20260624 | 1061.0 | 1063.0 | 1060.0 | 1078.0 | 1059.0 | 1069.0 | 1069.0 | 6.0 | 6.0 | 54971.0 | 117507.09 | 218912.0 | 3360.0 | |
| 104 | FG2701.ZCE | 20260625 | 1069.0 | 1069.0 | 1069.0 | 1076.0 | 1063.0 | 1067.0 | 1070.0 | -2.0 | 1.0 | 56908.0 | 121782.43 | 213121.0 | -5791.0 | |
| 105 | FG2701.ZCE | 20260626 | 1067.0 | 1070.0 | 1068.0 | 1070.0 | 1051.0 | 1060.0 | 1062.0 | -10.0 | -8.0 | 72989.0 | 155020.93 | 213617.0 | 496.0 | |
| 106 | FG2701.ZCE | 20260629 | 1060.0 | 1062.0 | 1061.0 | 1068.0 | 1056.0 | 1067.0 | 1062.0 | 5.0 | 0.0 | 54621.0 | 115977.2 | 212693.0 | -924.0 | |
| 107 | FG2701.ZCE | 20260630 | 1067.0 | 1062.0 | 1066.0 | 1069.0 | 1055.0 | 1063.0 | 1061.0 | 1.0 | -1.0 | 68203.0 | 144686.04 | 215637.0 | 2944.0 | |
| 108 | FG2701.ZCE | 20260701 | 1063.0 | 1061.0 | 1059.0 | 1062.0 | 1050.0 | 1054.0 | 1056.0 | -7.0 | -5.0 | 77549.0 | 163805.5 | 219660.0 | 4023.0 | |
| 109 | FG2701.ZCE | 20260702 | 1054.0 | 1056.0 | 1051.0 | 1061.0 | 1050.0 | 1055.0 | 1055.0 | -1.0 | -1.0 | 64098.0 | 135212.13 | 219910.0 | 250.0 | |
| 110 | FG2701.ZCE | 20260703 | 1055.0 | 1055.0 | 1053.0 | 1070.0 | 1053.0 | 1062.0 | 1062.0 | 7.0 | 7.0 | 74112.0 | 157365.64 | 214368.0 | -5542.0 | |
| 111 | FG2701.ZCE | 20260706 | 1062.0 | 1062.0 | 1065.0 | 1071.0 | 1056.0 | 1058.0 | 1064.0 | -4.0 | 2.0 | 87217.0 | 185511.75 | 211669.0 | -2699.0 | |
| 112 | FG2701.ZCE | 20260707 | 1058.0 | 1064.0 | 1056.0 | 1058.0 | 1041.0 | 1042.0 | 1048.0 | -22.0 | -16.0 | 115084.0 | 241184.39 | 221734.0 | 10065.0 | |
| 113 | FG2701.ZCE | 20260708 | 1042.0 | 1048.0 | 1043.0 | 1051.0 | 1036.0 | 1048.0 | 1044.0 | 0.0 | -4.0 | 108131.0 | 225850.93 | 227709.0 | 5975.0 | |
| 114 | FG2701.ZCE | 20260709 | 1048.0 | 1044.0 | 1048.0 | 1049.0 | 1037.0 | 1043.0 | 1041.0 | -1.0 | -3.0 | 55266.0 | 115076.98 | 225555.0 | -2154.0 | |
| 115 | FG2701.ZCE | 20260710 | 1043.0 | 1041.0 | 1041.0 | 1056.0 | 1039.0 | 1048.0 | 1049.0 | 7.0 | 8.0 | 91365.0 | 191641.61 | 221981.0 | -3574.0 | |
| 116 | FG2701.ZCE | 20260713 | 1048.0 | 1049.0 | 1049.0 | 1050.0 | 1034.0 | 1035.0 | 1042.0 | -14.0 | -7.0 | 72049.0 | 150110.64 | 223225.0 | 1244.0 | |
| 117 | FG2701.ZCE | 20260714 | 1035.0 | 1042.0 | 1035.0 | 1041.0 | 1031.0 | 1035.0 | 1036.0 | -7.0 | -6.0 | 73898.0 | 153187.84 | 228467.0 | 5242.0 | |
| 118 | FG2701.ZCE | 20260715 | 1035.0 | 1036.0 | 1035.0 | 1038.0 | 1028.0 | 1030.0 | 1033.0 | -6.0 | -3.0 | 81701.0 | 168781.34 | 235874.0 | 7407.0 | |
| 119 | FG2701.ZCE | 20260716 | 1030.0 | 1033.0 | 1031.0 | 1033.0 | 1014.0 | 1016.0 | 1021.0 | -17.0 | -12.0 | 100031.0 | 204212.4 | 229636.0 | -6238.0 | |
| 120 | FG2701.ZCE | 20260717 | 1016.0 | 1021.0 | 1017.0 | 1017.0 | 988.0 | 989.0 | 1004.0 | -32.0 | -17.0 | 170626.0 | 342714.74 | 235055.0 | 5419.0 |